Canada markets open in 7 hours 41 minutes

MustGrow Biologics Corp. (MGRO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
2.8000+0.0600 (+2.19%)
At close: 03:47PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20222.80002.88002.76002.80002.800021,862
Oct 03, 20222.79002.79002.72002.74002.74004,130
Sept 30, 20222.70002.80002.65002.80002.800028,911
Sept 29, 20222.80002.83002.68002.68002.680033,882
Sept 28, 20222.75002.75002.65002.75002.750058,966
Sept 27, 20222.79002.85002.73002.85002.850010,354
Sept 26, 20222.80002.83002.70002.80002.800014,357
Sept 23, 20222.86002.86002.68002.81002.810016,375
Sept 22, 20222.85002.88002.83002.88002.88007,800
Sept 21, 20222.77002.89002.77002.84002.840013,713
Sept 20, 20222.85002.86002.73002.79002.790016,543
Sept 19, 20222.91002.93002.84002.89002.890026,839
Sept 16, 20222.95002.98002.89002.96002.960063,750
Sept 15, 20222.94002.98002.82002.95002.950019,768
Sept 14, 20222.83002.96002.83002.92002.92007,615
Sept 13, 20222.90002.90002.80002.80002.800011,725
Sept 12, 20223.00003.00002.90002.92002.920020,033
Sept 09, 20222.95002.99002.92002.99002.990019,036
Sept 08, 20222.95002.95002.89002.95002.950011,114
Sept 07, 20222.87002.91002.84002.90002.900014,947
Sept 06, 20222.70002.87002.70002.86002.860051,403
Sept 02, 20222.67002.70002.67002.70002.700015,880
Sept 01, 20222.67002.68002.63002.63002.630012,255
Aug 31, 20222.65002.69002.65002.68002.68004,580
Aug 30, 20222.72002.76002.61002.70002.700010,130
Aug 29, 20222.85002.85002.72002.72002.720013,120
Aug 26, 20222.81002.85002.80002.85002.850025,102
Aug 25, 20222.85002.85002.80002.80002.80002,300
Aug 24, 20222.87002.87002.81002.81002.810010,301
Aug 23, 20222.83002.89002.83002.87002.870014,871
Aug 22, 20222.82002.85002.68002.78002.780066,189
Aug 19, 20222.88002.88002.83002.87002.87005,725
Aug 18, 20222.88002.88002.75002.85002.85007,100
Aug 17, 20222.90002.90002.83002.89002.890018,381
Aug 16, 20222.85002.91002.81002.86002.860029,821
Aug 15, 20222.89002.90002.83002.86002.860025,884
Aug 12, 20222.88002.95002.70002.95002.950097,716
Aug 11, 20222.97002.99002.83002.86002.860023,631
Aug 10, 20222.88002.98002.87002.95002.950041,020
Aug 09, 20222.92002.95002.85002.88002.88007,563
Aug 08, 20222.95002.97002.92002.94002.94003,367
Aug 05, 20222.88002.94502.84002.91002.91008,978
Aug 04, 20222.86002.95002.77002.88002.880027,240
Aug 03, 20222.95002.95002.77002.80002.800019,722
Aug 02, 20222.95003.02002.79002.91002.910037,372
Jul 29, 20222.98003.02002.88002.93002.930023,269
Jul 28, 20222.92003.00002.90002.95002.950017,358
Jul 27, 20222.98003.00002.94002.97002.97006,057
Jul 26, 20222.90002.92002.90002.92002.92003,517
Jul 25, 20222.90002.95002.89002.95002.950014,447
Jul 22, 20222.85002.97002.80002.90002.900020,210
Jul 21, 20222.66002.91002.49002.75002.750054,800
Jul 20, 20223.02003.09002.60002.70002.700091,903
Jul 19, 20223.00003.01002.87003.01003.010012,517
Jul 18, 20222.82003.12002.82003.01003.010045,021
Jul 15, 20222.99003.00002.81002.82002.820021,300
Jul 14, 20223.01003.01002.67002.93002.930019,737
Jul 13, 20222.85003.07002.56003.07003.070042,452
Jul 12, 20223.10003.10002.90002.92002.920052,233
Jul 11, 20223.20003.20003.10003.12003.12008,007
Jul 08, 20223.23003.25003.19003.21003.210014,165
Jul 07, 20223.15003.23003.12003.23003.230035,903
Jul 06, 20223.04003.08003.04003.06003.06004,565
Jul 05, 20223.05003.08002.99003.05003.050016,267
Jul 04, 20223.20003.20003.10003.10003.10001,600
Jun 30, 20223.13003.13003.00003.13003.130018,313
Jun 29, 20223.14003.14003.10003.10003.10002,085
Jun 28, 20223.13003.15003.02003.08003.080025,595
Jun 27, 20223.10003.25003.02003.05003.050022,041
Jun 24, 20223.30003.33003.06003.33003.330023,690
Jun 23, 20223.18003.30003.12003.30003.300011,275
Jun 22, 20223.20003.22003.14003.19003.190034,150
Jun 21, 20223.13003.25003.10003.20003.200023,637
Jun 20, 20223.17003.20003.17003.20003.20001,830
Jun 17, 20223.08003.14003.05003.14003.140013,372
Jun 16, 20223.02003.35002.98003.08003.080036,627
Jun 15, 20223.24003.38003.10003.10003.100042,004
Jun 14, 20223.05003.28002.98003.24003.240033,426
Jun 13, 20223.30003.30002.95003.06003.060042,361
Jun 10, 20223.04003.35002.84003.34003.340056,274
Jun 09, 20222.97003.07002.97003.04003.040019,227
Jun 08, 20222.98003.12002.98003.04003.040021,812
Jun 07, 20223.04003.04002.99003.02003.02008,712
Jun 06, 20222.98003.14002.98003.03003.030022,095
Jun 03, 20222.97003.00002.92003.00003.000014,922
Jun 02, 20223.04003.07003.00003.00003.000020,394
Jun 01, 20223.03003.13003.00003.03003.030044,075
May 31, 20223.07003.07002.99003.00003.000012,272
May 30, 20223.04003.07003.04003.07003.07005,450
May 27, 20223.02003.07003.00003.05003.050017,203
May 26, 20222.98003.07002.98003.03003.030014,450
May 25, 20222.99003.00002.93002.98002.980013,280
May 24, 20222.87003.03002.87003.00003.000042,905
May 20, 20222.98002.98002.80002.85002.850014,709
May 19, 20222.95003.00002.81003.00003.000022,300
May 18, 20222.92003.02002.87002.97002.970043,112
May 17, 20222.97002.99002.75002.85002.850045,240
May 16, 20223.02003.08002.96003.05003.050031,512
May 13, 20223.00003.05002.94003.05003.050017,481
May 12, 20223.00003.00002.97002.98002.980037,043
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...